Southern Copper Corp (PCU.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 10:34AM CEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 102.75 | 102.75 | 102.10 | 102.10 | 102.10 | 180 |
| 20 June 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 19 June 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 18 June 2024 | 98.12 | 98.12 | 97.82 | 98.00 | 98.00 | 23 |
| 17 June 2024 | 98.62 | 98.62 | 98.12 | 98.12 | 98.12 | 100 |
| 14 June 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| 13 June 2024 | 100.50 | 100.50 | 98.32 | 98.32 | 98.32 | 3 |
| 12 June 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 11 June 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 220 |
| 10 June 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 07 June 2024 | 104.25 | 104.25 | 102.75 | 102.75 | 102.75 | 100 |
| 06 June 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 05 June 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 04 June 2024 | 105.70 | 105.70 | 102.80 | 102.95 | 102.95 | 21 |
| 03 June 2024 | 109.95 | 109.95 | 105.35 | 105.35 | 105.35 | 41 |
| 31 May 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 30 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 May 2024 | 111.90 | 112.65 | 111.90 | 112.65 | 112.65 | 4 |
| 28 May 2024 | 110.05 | 111.30 | 110.05 | 110.95 | 110.95 | 241 |
| 27 May 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
| 24 May 2024 | 107.95 | 108.45 | 107.85 | 108.45 | 108.45 | 70 |
| 23 May 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 22 May 2024 | 117.15 | 117.15 | 110.30 | 110.30 | 110.30 | 201 |
| 21 May 2024 | 118.65 | 119.30 | 118.55 | 118.55 | 118.55 | 22 |
| 20 May 2024 | 116.05 | 118.00 | 116.05 | 118.00 | 118.00 | 10 |
| 17 May 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 16 May 2024 | 113.40 | 113.45 | 113.40 | 113.45 | 113.45 | 250 |
| 15 May 2024 | 115.05 | 117.00 | 115.05 | 117.00 | 117.00 | 20 |
| 14 May 2024 | 111.55 | 115.05 | 111.55 | 115.05 | 115.05 | 22 |
| 13 May 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 20 |
| 10 May 2024 | 108.45 | 111.40 | 108.45 | 111.40 | 111.40 | 30 |
| 09 May 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 08 May 2024 | 107.55 | 107.55 | 106.75 | 106.75 | 106.75 | 12 |
| 07 May 2024 | 109.40 | 109.60 | 108.85 | 109.60 | 109.60 | 13 |
| 07 May 2024 | 1.0104:1 Stock split | |||||
| 06 May 2024 | 105.75 | 107.43 | 105.75 | 107.43 | 107.43 | 10 |
| 03 May 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
| 02 May 2024 | 107.43 | 107.43 | 105.90 | 105.90 | 105.90 | 101 |
| 30 Apr 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
| 29 Apr 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | 2 |
| 26 Apr 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 25 Apr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 24 Apr 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
| 23 Apr 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
| 22 Apr 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| 19 Apr 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
| 18 Apr 2024 | 105.75 | 107.04 | 105.75 | 107.04 | 107.04 | 121 |
| 17 Apr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 16 Apr 2024 | 106.69 | 106.69 | 103.33 | 103.33 | 103.33 | 12 |
| 15 Apr 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
| 12 Apr 2024 | 108.47 | 110.55 | 108.47 | 110.55 | 110.55 | 16 |
| 11 Apr 2024 | 107.53 | 107.53 | 107.43 | 107.43 | 107.43 | 20 |
| 10 Apr 2024 | 106.74 | 107.83 | 106.74 | 107.83 | 107.83 | 40 |
| 09 Apr 2024 | 102.29 | 104.12 | 102.29 | 104.12 | 104.12 | 35 |
| 08 Apr 2024 | 100.65 | 102.29 | 100.65 | 102.29 | 102.29 | 65 |
| 05 Apr 2024 | 100.70 | 100.70 | 100.65 | 100.65 | 100.65 | 15 |
| 04 Apr 2024 | 101.54 | 101.59 | 101.54 | 101.59 | 101.59 | 1 |
| 03 Apr 2024 | 99.22 | 101.25 | 99.22 | 101.25 | 101.25 | 8 |
| 02 Apr 2024 | 98.16 | 99.27 | 98.16 | 99.27 | 99.27 | 81 |
| 28 Mar 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| 27 Mar 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
| 26 Mar 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
| 25 Mar 2024 | 95.80 | 95.80 | 94.81 | 94.81 | 94.81 | 192 |
| 22 Mar 2024 | 94.32 | 95.11 | 93.23 | 93.23 | 93.23 | 213 |
| 21 Mar 2024 | 93.23 | 93.73 | 93.23 | 93.73 | 93.73 | 10 |
| 20 Mar 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
| 19 Mar 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
| 18 Mar 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
| 15 Mar 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| 14 Mar 2024 | 87.09 | 87.89 | 87.09 | 87.89 | 87.89 | 15 |
| 13 Mar 2024 | 78.88 | 87.09 | 78.88 | 87.09 | 87.09 | 303 |
| 12 Mar 2024 | 78.48 | 78.68 | 78.48 | 78.68 | 78.68 | 126 |
| 11 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 2 |
| 08 Mar 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 07 Mar 2024 | 73.44 | 74.43 | 73.44 | 74.43 | 74.43 | 176 |
| 06 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 05 Mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 04 Mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 01 Mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 29 Feb 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| 28 Feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 27 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 26 Feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 23 Feb 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 22 Feb 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 21 Feb 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 20 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 19 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 4 |
| 16 Feb 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 15 Feb 2024 | 73.73 | 75.61 | 73.54 | 75.61 | 75.61 | 80 |
| 14 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 13 Feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 12 Feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 12 Feb 2024 | 0.791766 Dividend | |||||
| 09 Feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.03 | - |
| 08 Feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 74.42 | - |
| 07 Feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 74.42 | - |
| 06 Feb 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.05 | - |
| 05 Feb 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 74.62 | - |
| 02 Feb 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 75.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.